Aben Gold Corp. (ABNAF)
OTCMKTS · Delayed Price · Currency is USD
0.1170
0.00 (0.00%)
Jun 11, 2026, 4:00 PM EST
ABNAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 5,000 |
| Jun 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -8.20% | 5,454 |
| Jun 9, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -1.96% | 11,006 |
| Jun 2, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 9.70% | 3,000 |
| Jun 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.19% | 1,578 |
| May 22, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -9.45% | 5,000 |
| May 21, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.84% | 25,000 |
| May 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.07% | 3,000 |
| May 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.39% | 500 |
| May 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.22% | 1,000 |
| May 14, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.10% | 40,100 |
| May 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.63% | 29,000 |
| May 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.50% | 2,210 |
| May 11, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 0.04% | 972 |
| May 8, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.11% | 10,000 |
| May 7, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.76% | 29,500 |
| May 5, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.76% | 120 |
| Apr 28, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.91% | 5,000 |
| Apr 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -5.09% | 400 |
| Apr 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.46% | 19,754 |
| Apr 22, 2026 | 0.13 | 0.13 | 0.11 | 0.13 | 0.13 | 1.41% | 59,376 |
| Apr 21, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.66% | 11,917 |
| Apr 20, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -17.75% | 22,000 |
| Apr 17, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 12.52% | 10,000 |
| Apr 15, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.41% | 216 |
| Apr 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -5.83% | 10,000 |
| Apr 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.83% | 1,000 |
| Apr 1, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 11.81% | 100 |
| Mar 31, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -6.70% | 500 |
| Mar 30, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -2.50% | 17,157 |
| Mar 27, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -0.17% | 700 |
| Mar 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -12.03% | 160 |
| Mar 23, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 20.97% | 9,118 |
| Mar 20, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -4.29% | 2,500 |
| Mar 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.98% | 12,000 |
| Mar 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.80% | 714 |
| Mar 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.53% | 10,019 |
| Mar 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.57% | 2,000 |
| Mar 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.95% | 100 |
| Mar 10, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -3.06% | 3,000 |
| Mar 5, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.04% | 9,500 |
| Mar 4, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -9.57% | 4,500 |
| Mar 3, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | -7.85% | 11,022 |
| Feb 27, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.40% | 10,000 |
| Feb 25, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 8.42% | 6,312 |
| Feb 24, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 6.81% | 13,650 |
| Feb 23, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | 7.93% | 13,770 |
| Feb 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.93% | 13,467 |
| Feb 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.76% | 14,458 |
| Feb 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.99% | 108 |